Ligand Pharm (NQ: LGND )

156.85 USD -4.52 (-2.80%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 209.00 210.14 204.37 207.17 464,394 -0.81(-0.39%)
Jun 28, 2018 199.65 212.50 199.22 207.98 708,128 +9.38(+4.72%)
Jun 27, 2018 196.75 203.99 196.11 198.60 624,143 +4.34(+2.23%)
Jun 26, 2018 192.96 195.90 191.08 194.26 261,716 +2.06(+1.07%)
Jun 25, 2018 197.55 198.00 191.46 192.20 397,887 -6.20(-3.12%)
Jun 22, 2018 200.98 200.98 196.36 198.40 452,395 -1.25(-0.63%)
Jun 21, 2018 202.64 202.64 196.62 199.65 394,094 +0.50(+0.25%)
Jun 20, 2018 196.88 199.77 195.90 199.15 187,765 +3.24(+1.65%)
Jun 19, 2018 191.66 196.36 190.27 195.91 312,521 +2.42(+1.25%)
Jun 18, 2018 189.64 195.01 189.43 193.49 186,565 +1.82(+0.95%)
Jun 15, 2018 193.74 192.09 191.67 462,210 -0.42(-0.22%)
Jun 14, 2018 186.00 192.46 185.23 192.09 372,281 +7.04(+3.80%)
Jun 13, 2018 192.52 195.26 184.10 185.05 478,850 -6.95(-3.62%)
Jun 12, 2018 193.13 194.57 189.38 192.00 312,315 -0.61(-0.32%)
Jun 11, 2018 197.42 197.42 191.51 192.61 229,970 -4.10(-2.08%)
Jun 08, 2018 197.98 200.03 195.70 196.71 164,521 -2.25(-1.13%)
Jun 07, 2018 198.05 201.00 197.41 198.96 231,635 +1.57(+0.80%)
Jun 06, 2018 200.00 201.30 193.59 197.39 262,104 -1.97(-0.99%)
Jun 05, 2018 197.21 199.70 191.05 199.36 228,617 +2.44(+1.24%)
Jun 04, 2018 198.01 199.12 191.76 196.92 362,923 -0.08(-0.04%)
Jun 01, 2018 193.08 197.46 192.80 197.00 378,796 +4.77(+2.48%)
May 31, 2018 192.38 195.60 190.53 192.23 241,247 +0.70(+0.37%)
May 30, 2018 187.89 192.37 187.35 191.53 338,734 +4.47(+2.39%)
May 29, 2018 188.39 189.75 185.11 187.06 345,855 -2.19(-1.16%)
May 25, 2018 189.25 189.25 189.25 0 -0.17(-0.09%)
May 24, 2018 190.97 192.33 188.35 189.42 228,853 -1.32(-0.69%)
May 23, 2018 186.67 190.82 185.62 190.74 321,603 +3.65(+1.95%)
May 22, 2018 186.48 189.18 184.44 187.09 419,356 +1.73(+0.93%)
May 21, 2018 196.01 196.56 185.24 185.36 480,354 -9.63(-4.94%)
May 18, 2018 191.47 195.17 190.52 194.99 1,244,319 +3.85(+2.01%)
May 17, 2018 192.14 192.82 186.34 191.14 506,578 -2.05(-1.06%)
May 16, 2018 186.77 194.42 183.45 193.19 632,695 +7.82(+4.22%)
May 15, 2018 180.00 186.73 179.34 185.37 929,384 +4.09(+2.26%)
May 14, 2018 179.05 181.87 178.83 181.28 335,495 +3.08(+1.73%)
May 11, 2018 172.00 179.80 171.60 178.20 374,439 +6.44(+3.75%)
May 10, 2018 169.50 172.56 164.98 171.76 315,180 +2.77(+1.64%)
May 09, 2018 168.89 170.67 161.82 168.99 640,603 +11.71(+7.45%)
May 08, 2018 155.12 160.61 155.12 157.28 185,485 -0.18(-0.11%)
May 07, 2018 155.70 158.42 155.70 157.46 226,450 +2.09(+1.35%)
May 04, 2018 150.13 156.61 149.22 155.37 171,952 +4.60(+3.05%)
May 03, 2018 154.25 155.21 150.04 150.77 314,761 -4.18(-2.70%)
May 02, 2018 156.86 158.48 154.54 154.95 154,166 -2.01(-1.28%)
May 01, 2018 154.65 158.29 153.12 156.96 275,760 +2.11(+1.36%)
Apr 30, 2018 157.83 159.62 152.73 154.85 335,524 -2.64(-1.68%)
Apr 27, 2018 159.32 159.32 154.13 157.49 179,503 -1.13(-0.71%)
Apr 26, 2018 154.90 159.04 154.72 158.62 210,545 +3.90(+2.52%)
Apr 25, 2018 161.51 161.51 153.58 154.72 430,738 -7.05(-4.36%)
Apr 24, 2018 167.47 167.99 161.06 161.77 303,296 -5.45(-3.26%)
Apr 23, 2018 167.83 168.65 165.69 167.22 177,749 +0.24(+0.14%)
Apr 20, 2018 168.06 168.83 166.16 166.98 233,983 -1.62(-0.96%)
Apr 19, 2018 169.16 170.13 166.02 168.60 213,361 -1.68(-0.99%)
Apr 18, 2018 171.04 172.07 167.73 170.28 174,903 -0.77(-0.45%)
Apr 17, 2018 168.33 171.42 167.67 171.05 165,126 +3.40(+2.03%)
Apr 16, 2018 166.57 168.61 165.75 167.65 139,235 +1.98(+1.20%)
Apr 13, 2018 168.67 169.07 164.01 165.67 183,527 -1.73(-1.03%)
Apr 12, 2018 166.41 168.43 164.43 167.40 175,660 +2.15(+1.30%)
Apr 11, 2018 162.13 166.28 160.99 165.25 290,682 +2.47(+1.52%)
Apr 10, 2018 159.68 163.36 157.35 162.78 565,241 +4.63(+2.93%)
Apr 09, 2018 155.84 159.80 155.18 158.15 217,541 +3.26(+2.10%)
Apr 06, 2018 156.85 158.46 154.51 154.89 214,430 -2.99(-1.89%)
Apr 05, 2018 161.22 163.96 156.51 157.88 186,037 -2.71(-1.69%)
Apr 04, 2018 156.45 161.03 156.31 160.59 226,314 +1.80(+1.13%)
Apr 03, 2018 160.66 162.27 155.03 158.79 307,317 -1.37(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.